|
|
Closing price on 3/4/2021
|
|
| Open |
22.00 |
| High |
22.10 |
| Low |
20.90 |
| Volume |
573,900 |
| Split-adjusted Price |
9.30 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2021
|
-0.60 / -2.73%
|
22.00
|
22.10
|
20.90
|
21.40
|
21.49
|
9.30
|
573,900
|
|
|
3/3/2021
|
+0.50 / +2.33%
|
22.00
|
22.25
|
21.85
|
22.00
|
22.08
|
9.57
|
776,400
|
|
|
3/2/2021
|
+0.80 / +3.86%
|
21.00
|
21.75
|
21.00
|
21.50
|
21.50
|
9.35
|
753,200
|
|
|
3/1/2021
|
+0.50 / +2.48%
|
20.50
|
20.80
|
20.45
|
20.70
|
20.60
|
9.00
|
246,900
|
|
|
2/26/2021
|
+0.60 / +3.06%
|
19.20
|
20.50
|
19.20
|
20.20
|
20.06
|
8.78
|
525,000
|
|
|
2/25/2021
|
+0.10 / +0.51%
|
19.60
|
19.85
|
19.20
|
19.60
|
19.45
|
8.52
|
545,400
|
|
|
2/24/2021
|
-0.25 / -1.27%
|
19.75
|
20.00
|
19.40
|
19.50
|
19.72
|
8.48
|
300,700
|
|
|
2/23/2021
|
-0.35 / -1.74%
|
19.85
|
20.10
|
19.65
|
19.75
|
19.82
|
8.59
|
285,400
|
|
|
2/22/2021
|
-0.15 / -0.74%
|
20.25
|
20.35
|
19.70
|
20.10
|
20.10
|
8.74
|
296,100
|
|
|
2/19/2021
|
-0.05 / -0.25%
|
20.20
|
20.60
|
19.80
|
20.25
|
20.28
|
8.80
|
347,400
|
|
|
2/18/2021
|
+0.85 / +4.37%
|
19.60
|
20.50
|
19.60
|
20.30
|
20.09
|
8.83
|
491,500
|
|
|
2/17/2021
|
+0.35 / +1.83%
|
19.10
|
19.50
|
19.10
|
19.45
|
19.30
|
8.46
|
320,800
|
|
|
2/9/2021
|
+0.25 / +1.33%
|
18.55
|
19.30
|
18.45
|
19.10
|
18.93
|
8.30
|
323,400
|
|
|
2/8/2021
|
-0.15 / -0.79%
|
19.70
|
19.70
|
18.00
|
18.85
|
18.84
|
8.20
|
183,400
|
|
|
2/5/2021
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.95
|
19.00
|
19.03
|
8.26
|
262,900
|
|
|
2/4/2021
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.60
|
19.00
|
18.92
|
8.26
|
209,600
|
|
|
2/3/2021
|
+0.50 / +2.70%
|
18.30
|
19.25
|
18.30
|
19.00
|
18.84
|
8.26
|
265,400
|
|
|
2/2/2021
|
+0.05 / +0.27%
|
18.20
|
18.70
|
18.10
|
18.50
|
18.45
|
8.04
|
400,900
|
|
|
2/1/2021
|
0.00 / 0.00%
|
18.80
|
19.50
|
18.20
|
18.45
|
18.75
|
8.02
|
460,700
|
|
|
1/29/2021
|
+0.55 / +3.07%
|
16.70
|
18.50
|
16.65
|
18.45
|
17.50
|
8.02
|
300,000
|
|
|
1/28/2021
|
-1.30 / -6.77%
|
17.90
|
18.70
|
17.90
|
17.90
|
17.90
|
7.78
|
727,100
|
|
|
1/27/2021
|
-1.35 / -6.57%
|
20.20
|
20.60
|
19.15
|
19.20
|
19.60
|
8.35
|
1,408,100
|
|
|
1/26/2021
|
-0.65 / -3.07%
|
21.70
|
21.70
|
19.80
|
20.55
|
20.40
|
8.94
|
444,900
|
|
|
1/25/2021
|
0.00 / 0.00%
|
21.00
|
21.90
|
21.00
|
21.20
|
21.35
|
9.22
|
495,900
|
|
|
1/22/2021
|
+0.70 / +3.41%
|
20.60
|
21.60
|
20.30
|
21.20
|
20.84
|
9.22
|
400,200
|
|
|
1/21/2021
|
+0.50 / +2.50%
|
20.00
|
20.80
|
19.80
|
20.50
|
20.38
|
8.91
|
356,500
|
|
|
1/20/2021
|
-0.30 / -1.48%
|
19.80
|
20.50
|
18.90
|
20.00
|
19.61
|
8.70
|
570,100
|
|
|
1/19/2021
|
-1.50 / -6.88%
|
21.80
|
21.80
|
20.30
|
20.30
|
20.87
|
8.83
|
419,900
|
|
|
1/18/2021
|
-0.55 / -2.46%
|
22.60
|
22.60
|
21.35
|
21.80
|
21.94
|
9.48
|
525,200
|
|
|
1/15/2021
|
+1.45 / +6.94%
|
20.90
|
22.35
|
20.90
|
22.35
|
21.99
|
9.72
|
1,014,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|